Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 32.22 | 32.90 | 32.03 | 32.31 | 4,478,600 | -0.02(-0.06%) |
Apr 29, 2021 | 32.58 | 33.05 | 31.72 | 32.33 | 3,777,046 | +0.37(+1.16%) |
Apr 28, 2021 | 30.64 | 32.44 | 30.13 | 31.96 | 8,975,697 | -1.21(-3.65%) |
Apr 27, 2021 | 32.81 | 33.49 | 32.34 | 33.17 | 3,989,445 | +0.18(+0.55%) |
Apr 26, 2021 | 32.80 | 33.07 | 31.98 | 32.99 | 4,363,074 | +0.54(+1.66%) |
Apr 23, 2021 | 32.82 | 32.96 | 32.00 | 32.45 | 3,386,600 | -0.22(-0.67%) |
Apr 22, 2021 | 32.69 | 33.12 | 31.91 | 32.67 | 7,059,561 | +0.34(+1.05%) |
Apr 21, 2021 | 29.95 | 32.46 | 29.52 | 32.33 | 24,504,992 | +2.13(+7.05%) |
Apr 20, 2021 | 31.33 | 31.33 | 30.03 | 30.20 | 11,924,922 | -1.00(-3.21%) |
Apr 19, 2021 | 32.27 | 32.50 | 30.82 | 31.20 | 13,464,672 | -1.05(-3.26%) |
Apr 16, 2021 | 32.86 | 32.90 | 31.92 | 32.25 | 5,086,700 | -0.49(-1.50%) |
Apr 15, 2021 | 33.13 | 33.63 | 32.24 | 32.74 | 9,827,009 | -0.34(-1.03%) |
Apr 14, 2021 | 32.44 | 34.02 | 32.44 | 33.08 | 31,608,828 | -1.70(-4.89%) |
Apr 13, 2021 | 35.26 | 35.55 | 34.39 | 34.78 | 5,215,568 | -0.23(-0.66%) |
Apr 12, 2021 | 35.76 | 35.98 | 34.93 | 35.01 | 9,863,206 | -0.73(-2.04%) |
Apr 09, 2021 | 35.81 | 36.43 | 35.51 | 35.74 | 6,345,800 | -0.04(-0.11%) |
Apr 08, 2021 | 36.97 | 37.02 | 35.50 | 35.78 | 5,037,472 | -1.22(-3.30%) |
Apr 07, 2021 | 37.38 | 38.16 | 36.01 | 37.00 | 7,105,993 | +0.13(+0.35%) |
Apr 06, 2021 | 36.26 | 37.74 | 36.12 | 36.87 | 5,698,811 | +0.77(+2.13%) |
Apr 05, 2021 | 37.17 | 37.24 | 35.53 | 36.10 | 7,605,399 | -0.98(-2.64%) |
Apr 01, 2021 | 37.08 | 37.39 | 36.16 | 37.08 | 6,326,200 | +0.19(+0.52%) |
Mar 31, 2021 | 37.45 | 37.65 | 35.71 | 36.89 | 15,115,513 | -0.12(-0.32%) |
Mar 30, 2021 | 36.39 | 38.53 | 35.66 | 37.01 | 28,760,700 | +1.89(+5.38%) |
Mar 29, 2021 | 35.99 | 37.33 | 33.67 | 35.12 | 41,910,048 | -0.84(-2.34%) |
Mar 26, 2021 | 51.32 | 51.36 | 30.99 | 35.96 | 45,679,300 | -15.08(-29.55%) |
Mar 25, 2021 | 51.69 | 54.66 | 49.99 | 51.04 | 8,451,436 | -3.50(-6.42%) |
Mar 24, 2021 | 62.51 | 63.49 | 54.44 | 54.54 | 8,993,423 | -8.45(-13.41%) |
Mar 23, 2021 | 61.68 | 63.10 | 59.62 | 62.99 | 15,822,286 | -1.75(-2.70%) |
Mar 22, 2021 | 66.57 | 66.70 | 64.30 | 64.74 | 11,377,070 | -1.26(-1.91%) |
Mar 19, 2021 | 63.58 | 66.50 | 63.05 | 66.00 | 10,279,100 | +1.92(+3.00%) |
Mar 18, 2021 | 61.50 | 64.25 | 60.32 | 64.08 | 17,678,384 | +1.31(+2.09%) |
Mar 17, 2021 | 61.22 | 63.02 | 60.19 | 62.77 | 12,835,648 | +0.41(+0.66%) |
Mar 16, 2021 | 60.49 | 62.79 | 60.34 | 62.36 | 11,067,619 | +1.47(+2.41%) |
Mar 15, 2021 | 59.97 | 61.61 | 59.57 | 60.89 | 7,158,548 | +1.19(+1.99%) |
Mar 12, 2021 | 56.83 | 60.10 | 56.60 | 59.70 | 10,712,700 | +2.84(+4.99%) |
Mar 11, 2021 | 56.03 | 58.12 | 55.53 | 56.86 | 14,319,694 | +0.85(+1.52%) |
Mar 10, 2021 | 53.22 | 56.64 | 52.84 | 56.01 | 17,277,932 | +3.04(+5.74%) |
Mar 09, 2021 | 54.64 | 54.97 | 51.35 | 52.97 | 15,386,573 | -2.03(-3.69%) |
Mar 08, 2021 | 53.72 | 55.23 | 53.08 | 55.00 | 15,573,548 | +2.00(+3.77%) |
Mar 05, 2021 | 52.28 | 53.73 | 51.82 | 53.00 | 10,176,000 | +1.56(+3.03%) |
Mar 04, 2021 | 50.40 | 51.83 | 49.77 | 51.44 | 7,560,237 | +1.04(+2.06%) |
Mar 03, 2021 | 49.10 | 51.10 | 48.82 | 50.40 | 4,747,678 | +1.35(+2.75%) |
Mar 02, 2021 | 48.50 | 49.38 | 47.80 | 49.05 | 4,617,354 | +0.74(+1.53%) |
Mar 01, 2021 | 45.85 | 48.60 | 45.28 | 48.31 | 5,240,147 | +3.31(+7.36%) |
Feb 26, 2021 | 43.42 | 45.56 | 43.15 | 45.00 | 7,432,500 | +1.51(+3.47%) |
Feb 25, 2021 | 44.13 | 45.00 | 43.13 | 43.49 | 4,779,379 | -0.04(-0.09%) |
Feb 24, 2021 | 41.81 | 43.67 | 41.54 | 43.53 | 9,410,456 | -0.61(-1.38%) |
Feb 23, 2021 | 45.19 | 45.61 | 42.34 | 44.14 | 10,081,782 | -1.86(-4.04%) |
Feb 22, 2021 | 43.90 | 46.59 | 43.05 | 46.00 | 5,944,095 | +3.20(+7.48%) |
Feb 19, 2021 | 42.27 | 43.01 | 42.09 | 42.80 | 4,184,300 | +0.86(+2.05%) |
Feb 18, 2021 | 41.55 | 42.58 | 41.50 | 41.94 | 4,876,327 | +0.32(+0.77%) |
Feb 17, 2021 | 40.53 | 41.80 | 40.09 | 41.62 | 3,875,305 | +1.12(+2.77%) |
Feb 16, 2021 | 41.07 | 41.29 | 40.34 | 40.50 | 3,145,510 | -0.25(-0.61%) |
Feb 12, 2021 | 39.12 | 40.77 | 38.98 | 40.75 | 3,192,800 | +1.75(+4.49%) |
Feb 11, 2021 | 38.15 | 39.04 | 37.94 | 39.00 | 4,216,234 | +0.57(+1.48%) |
Feb 10, 2021 | 37.46 | 38.68 | 37.00 | 38.43 | 5,099,956 | +1.23(+3.31%) |
Feb 09, 2021 | 36.98 | 37.21 | 36.20 | 37.20 | 4,789,943 | +0.20(+0.54%) |
Feb 08, 2021 | 36.41 | 37.06 | 36.30 | 37.00 | 3,973,734 | +0.58(+1.59%) |
Feb 05, 2021 | 35.08 | 36.63 | 34.84 | 36.42 | 4,127,300 | +1.52(+4.36%) |
Feb 04, 2021 | 35.10 | 35.42 | 34.56 | 34.90 | 5,338,637 | -0.09(-0.26%) |
Feb 03, 2021 | 34.31 | 35.26 | 34.10 | 34.99 | 5,837,769 | +0.89(+2.61%) |
Feb 02, 2021 | 35.12 | 35.12 | 33.74 | 34.10 | 6,270,982 | -0.90(-2.57%) |
Feb 01, 2021 | 34.84 | 35.27 | 33.96 | 35.00 | 6,618,539 | -0.03(-0.09%) |
Jan 29, 2021 | 35.03 | 37.17 | 34.73 | 35.03 | 16,058,100 | +0.11(+0.32%) |
Jan 28, 2021 | 33.48 | 34.97 | 33.44 | 34.92 | 15,132,227 | +1.45(+4.33%) |
Jan 27, 2021 | 35.30 | 38.00 | 33.00 | 33.47 | 24,748,730 | -1.93(-5.45%) |
Jan 26, 2021 | 34.46 | 35.54 | 34.14 | 35.40 | 6,194,423 | +1.24(+3.63%) |
Jan 25, 2021 | 32.69 | 34.90 | 32.34 | 34.16 | 5,761,622 | +1.27(+3.86%) |
Jan 22, 2021 | 32.09 | 33.05 | 31.76 | 32.89 | 3,040,800 | +0.48(+1.48%) |
Jan 21, 2021 | 32.51 | 32.94 | 32.15 | 32.41 | 4,370,757 | +0.11(+0.34%) |
Jan 20, 2021 | 31.64 | 32.38 | 31.64 | 32.30 | 4,131,197 | +0.45(+1.41%) |
Jan 19, 2021 | 31.81 | 32.21 | 31.44 | 31.85 | 3,898,604 | -0.50(-1.55%) |
Jan 15, 2021 | 32.19 | 32.98 | 32.00 | 32.35 | 5,044,600 | -0.16(-0.49%) |
Jan 14, 2021 | 32.03 | 33.18 | 31.44 | 32.51 | 7,559,047 | +0.76(+2.39%) |
Jan 13, 2021 | 30.07 | 31.84 | 30.00 | 31.75 | 5,668,250 | +1.18(+3.86%) |
Jan 12, 2021 | 30.75 | 30.92 | 30.34 | 30.57 | 4,832,981 | -0.02(-0.07%) |
Jan 11, 2021 | 29.94 | 30.74 | 29.50 | 30.59 | 4,707,737 | +0.43(+1.43%) |
Jan 08, 2021 | 29.84 | 30.23 | 29.04 | 30.16 | 4,372,800 | +0.34(+1.12%) |
Jan 07, 2021 | 29.45 | 30.37 | 29.25 | 29.82 | 5,017,777 | +0.32(+1.10%) |
Jan 06, 2021 | 27.35 | 29.64 | 27.35 | 29.50 | 5,369,712 | +2.48(+9.18%) |
Jan 05, 2021 | 26.40 | 27.22 | 26.28 | 27.02 | 3,128,923 | +0.63(+2.39%) |
Jan 04, 2021 | 26.49 | 26.77 | 25.82 | 26.39 | 3,151,043 | +0.20(+0.76%) |
Dec 31, 2020 | 26.19 | 26.19 | 26.19 | 1,616,105 | +0.21(+0.81%) | |
Dec 30, 2020 | 26.12 | 26.23 | 25.82 | 25.98 | 1,616,105 | +0.02(+0.08%) |
Dec 29, 2020 | 25.96 | 26.09 | 25.59 | 25.96 | 1,286,064 | +0.14(+0.54%) |
Dec 28, 2020 | 25.26 | 25.89 | 24.96 | 25.82 | 1,732,525 | +0.68(+2.70%) |
Dec 24, 2020 | 24.90 | 25.23 | 24.59 | 25.14 | 600,700 | +0.29(+1.17%) |
Dec 23, 2020 | 23.97 | 24.98 | 23.93 | 24.85 | 1,719,048 | +0.99(+4.15%) |
Dec 22, 2020 | 24.20 | 24.31 | 23.67 | 23.86 | 1,545,114 | -0.16(-0.67%) |
Dec 21, 2020 | 24.04 | 24.37 | 23.75 | 24.02 | 2,764,059 | -0.50(-2.04%) |
Dec 18, 2020 | 24.89 | 25.17 | 24.27 | 24.52 | 7,229,000 | -0.79(-3.12%) |
Dec 17, 2020 | 25.43 | 25.43 | 24.80 | 25.31 | 3,010,039 | -0.01(-0.04%) |
Dec 16, 2020 | 25.44 | 25.57 | 25.03 | 25.32 | 2,585,885 | -0.04(-0.16%) |
Dec 15, 2020 | 25.40 | 25.40 | 24.63 | 25.36 | 1,305,899 | +0.15(+0.60%) |
Dec 14, 2020 | 25.88 | 25.89 | 25.11 | 25.21 | 1,798,036 | -0.27(-1.06%) |
Dec 11, 2020 | 25.21 | 25.54 | 25.12 | 25.48 | 1,691,700 | +0.00(+0.00%) |
Dec 10, 2020 | 25.06 | 25.63 | 24.75 | 25.48 | 2,250,186 | +0.30(+1.19%) |
Dec 09, 2020 | 24.99 | 25.33 | 24.74 | 25.18 | 1,987,371 | +0.35(+1.41%) |
Dec 08, 2020 | 25.13 | 25.56 | 24.67 | 24.83 | 2,417,907 | -0.59(-2.32%) |
Dec 07, 2020 | 25.09 | 25.43 | 24.86 | 25.42 | 2,679,592 | +0.20(+0.79%) |
Dec 04, 2020 | 25.21 | 25.59 | 25.06 | 25.22 | 3,837,300 | +0.10(+0.40%) |
Dec 03, 2020 | 25.63 | 25.98 | 24.98 | 25.12 | 2,984,639 | -0.12(-0.48%) |
Dec 02, 2020 | 26.05 | 26.07 | 24.33 | 25.24 | 3,038,840 | +0.58(+2.35%) |
Dec 01, 2020 | 24.47 | 25.18 | 24.27 | 24.66 | 3,254,890 | +0.64(+2.66%) |
Nov 30, 2020 | 24.37 | 24.52 | 23.92 | 24.02 | 3,443,179 | -0.53(-2.16%) |
Nov 27, 2020 | 24.20 | 24.77 | 24.20 | 24.55 | 1,582,000 | +0.14(+0.57%) |
Nov 25, 2020 | 24.21 | 24.52 | 23.97 | 24.41 | 3,137,900 | -0.06(-0.25%) |
Nov 24, 2020 | 24.15 | 24.58 | 24.02 | 24.47 | 1,934,554 | +0.68(+2.86%) |
Nov 23, 2020 | 23.18 | 23.90 | 23.03 | 23.79 | 3,186,956 | +0.90(+3.95%) |
Nov 20, 2020 | 22.43 | 23.00 | 22.31 | 22.89 | 2,732,300 | +0.36(+1.60%) |
Nov 19, 2020 | 21.83 | 22.69 | 21.78 | 22.52 | 2,474,918 | +0.49(+2.25%) |
Nov 18, 2020 | 22.04 | 22.58 | 21.85 | 22.03 | 3,405,641 | +0.03(+0.14%) |
Nov 17, 2020 | 21.47 | 22.28 | 21.12 | 22.00 | 2,829,983 | +0.18(+0.82%) |
Nov 16, 2020 | 21.43 | 22.09 | 21.41 | 21.82 | 2,250,502 | +0.92(+4.40%) |
Nov 13, 2020 | 19.92 | 21.27 | 19.90 | 20.90 | 3,293,700 | +1.21(+6.15%) |
Nov 12, 2020 | 20.32 | 20.50 | 19.52 | 19.69 | 1,792,190 | -0.63(-3.10%) |
Nov 11, 2020 | 20.68 | 20.81 | 20.25 | 20.32 | 2,343,302 | -0.41(-1.95%) |
Nov 10, 2020 | 19.96 | 20.80 | 19.88 | 20.73 | 4,109,267 | +0.62(+3.06%) |
Nov 09, 2020 | 20.10 | 21.00 | 19.75 | 20.11 | 3,068,183 | +1.23(+6.51%) |
Nov 06, 2020 | 19.56 | 19.75 | 18.49 | 18.88 | 3,443,500 | -0.48(-2.48%) |
Nov 05, 2020 | 18.90 | 19.68 | 18.84 | 19.36 | 2,367,811 | +0.68(+3.64%) |
Nov 04, 2020 | 19.04 | 19.04 | 18.44 | 18.68 | 2,154,424 | -0.52(-2.71%) |
Nov 03, 2020 | 19.41 | 19.81 | 19.09 | 19.20 | 2,193,521 | +0.07(+0.37%) |
Nov 02, 2020 | 18.48 | 19.29 | 18.11 | 19.13 | 2,567,161 | +0.81(+4.42%) |
Oct 30, 2020 | 17.80 | 18.33 | 17.80 | 18.32 | 2,155,700 | +0.50(+2.81%) |
Oct 29, 2020 | 17.36 | 17.95 | 17.34 | 17.82 | 1,699,249 | +0.38(+2.18%) |
Oct 28, 2020 | 17.87 | 18.15 | 17.42 | 17.44 | 2,516,612 | -0.79(-4.33%) |
Oct 27, 2020 | 18.41 | 18.55 | 18.23 | 18.23 | 1,623,992 | -0.33(-1.78%) |
Oct 26, 2020 | 18.87 | 18.99 | 18.36 | 18.56 | 1,784,168 | -0.55(-2.88%) |
Oct 23, 2020 | 19.31 | 19.42 | 18.75 | 19.11 | 1,601,900 | +0.03(+0.16%) |
Oct 22, 2020 | 18.86 | 19.35 | 18.82 | 19.08 | 2,336,022 | +0.24(+1.27%) |
Oct 21, 2020 | 18.25 | 18.90 | 18.12 | 18.84 | 2,863,630 | +0.52(+2.84%) |
Oct 20, 2020 | 18.52 | 18.56 | 18.20 | 18.32 | 2,358,909 | +0.05(+0.27%) |
Oct 19, 2020 | 19.09 | 19.19 | 18.18 | 18.27 | 2,017,349 | -0.71(-3.74%) |
Oct 16, 2020 | 18.98 | 19.09 | 18.54 | 18.98 | 2,454,600 | +0.06(+0.32%) |
Oct 15, 2020 | 18.69 | 18.98 | 18.48 | 18.92 | 2,138,479 | +0.14(+0.75%) |
Oct 14, 2020 | 19.34 | 19.58 | 18.77 | 18.78 | 1,934,385 | -0.56(-2.92%) |
Oct 13, 2020 | 19.97 | 20.17 | 19.26 | 19.34 | 1,576,574 | -0.71(-3.52%) |
Oct 12, 2020 | 19.86 | 20.14 | 19.70 | 20.05 | 2,052,187 | +0.09(+0.43%) |
Oct 09, 2020 | 20.53 | 20.74 | 19.96 | 19.96 | 1,868,200 | -0.50(-2.47%) |
Oct 08, 2020 | 20.04 | 20.48 | 19.99 | 20.47 | 1,902,942 | +0.48(+2.43%) |
Oct 07, 2020 | 19.47 | 20.13 | 19.29 | 19.98 | 2,502,076 | +0.65(+3.36%) |
Oct 06, 2020 | 19.81 | 19.93 | 19.30 | 19.34 | 3,404,412 | -0.38(-1.95%) |
Oct 05, 2020 | 19.65 | 19.99 | 19.49 | 19.72 | 2,525,241 | +0.33(+1.70%) |
Oct 02, 2020 | 19.09 | 19.53 | 18.99 | 19.39 | 1,888,300 | +0.03(+0.15%) |
Oct 01, 2020 | 19.67 | 19.78 | 19.15 | 19.36 | 1,931,122 | -0.24(-1.22%) |
Sep 30, 2020 | 19.69 | 20.07 | 19.48 | 19.60 | 3,112,705 | +0.13(+0.67%) |
Sep 29, 2020 | 19.65 | 19.96 | 19.36 | 19.47 | 2,123,409 | -0.26(-1.32%) |
Sep 28, 2020 | 19.62 | 19.89 | 19.22 | 19.73 | 2,773,977 | +0.53(+2.76%) |
Sep 25, 2020 | 18.99 | 19.31 | 18.84 | 19.20 | 2,201,600 | +0.01(+0.05%) |
Sep 24, 2020 | 19.10 | 19.47 | 18.83 | 19.19 | 2,290,543 | +0.07(+0.37%) |
Sep 23, 2020 | 20.12 | 20.53 | 19.09 | 19.12 | 2,387,014 | -1.09(-5.39%) |
Sep 22, 2020 | 20.40 | 20.73 | 20.15 | 20.21 | 2,094,143 | -0.19(-0.93%) |
Sep 21, 2020 | 21.38 | 21.48 | 20.32 | 20.40 | 2,577,330 | -1.39(-6.38%) |
Sep 18, 2020 | 21.92 | 22.16 | 21.69 | 21.79 | 4,134,000 | -0.21(-0.95%) |
Sep 17, 2020 | 21.88 | 22.48 | 21.64 | 22.00 | 2,972,337 | -0.13(-0.59%) |
Sep 16, 2020 | 21.88 | 22.58 | 21.83 | 22.13 | 2,363,840 | +0.51(+2.36%) |
Sep 15, 2020 | 21.63 | 21.92 | 21.50 | 21.62 | 2,002,336 | +0.03(+0.14%) |
Sep 14, 2020 | 20.89 | 21.65 | 20.60 | 21.59 | 1,997,488 | +0.90(+4.35%) |
Sep 11, 2020 | 20.98 | 21.30 | 20.48 | 20.69 | 2,020,700 | -0.46(-2.17%) |
Sep 10, 2020 | 21.08 | 21.48 | 21.07 | 21.15 | 3,201,040 | +0.23(+1.10%) |
Sep 09, 2020 | 20.44 | 21.08 | 20.05 | 20.92 | 2,588,080 | +0.53(+2.60%) |
Sep 08, 2020 | 20.42 | 20.88 | 20.24 | 20.39 | 3,042,276 | -0.05(-0.24%) |
Sep 04, 2020 | 19.71 | 20.58 | 19.71 | 20.44 | 4,594,700 | +0.95(+4.87%) |
Sep 03, 2020 | 19.84 | 20.49 | 19.34 | 19.49 | 4,296,653 | -0.19(-0.97%) |
Sep 02, 2020 | 19.32 | 20.02 | 19.19 | 19.68 | 3,469,823 | +0.32(+1.63%) |
Sep 01, 2020 | 19.84 | 19.87 | 19.27 | 19.36 | 3,126,805 | -0.61(-3.03%) |
Aug 31, 2020 | 20.62 | 20.75 | 19.93 | 19.97 | 2,995,942 | -0.71(-3.43%) |
Aug 28, 2020 | 20.62 | 20.76 | 20.53 | 20.68 | 2,186,300 | +0.07(+0.34%) |
Aug 27, 2020 | 20.71 | 20.97 | 20.45 | 20.61 | 3,633,732 | +0.05(+0.24%) |
Aug 26, 2020 | 20.72 | 20.92 | 20.45 | 20.56 | 4,425,847 | -0.12(-0.58%) |
Aug 25, 2020 | 20.84 | 20.88 | 20.32 | 20.68 | 2,239,924 | +0.00(+0.00%) |
Aug 24, 2020 | 19.99 | 20.80 | 19.98 | 20.68 | 4,034,246 | +0.64(+3.19%) |
Aug 21, 2020 | 20.21 | 20.26 | 19.96 | 20.04 | 2,882,800 | -0.23(-1.13%) |
Aug 20, 2020 | 20.21 | 20.51 | 20.16 | 20.27 | 1,724,247 | -0.12(-0.59%) |
Aug 19, 2020 | 20.49 | 20.68 | 20.27 | 20.39 | 2,130,704 | +0.07(+0.32%) |
Aug 18, 2020 | 20.42 | 20.47 | 20.16 | 20.32 | 2,021,234 | +0.02(+0.07%) |
Aug 17, 2020 | 20.59 | 20.65 | 19.93 | 20.31 | 2,213,817 | -0.45(-2.17%) |
Aug 14, 2020 | 20.26 | 20.91 | 20.09 | 20.76 | 2,353,200 | +0.46(+2.27%) |
Aug 13, 2020 | 19.84 | 20.42 | 19.82 | 20.30 | 2,237,747 | +0.23(+1.15%) |
Aug 12, 2020 | 20.96 | 20.97 | 20.05 | 20.07 | 2,621,158 | -0.66(-3.18%) |
Aug 11, 2020 | 20.03 | 21.67 | 20.03 | 20.73 | 4,061,697 | +0.78(+3.91%) |
Aug 10, 2020 | 19.44 | 20.01 | 19.34 | 19.95 | 2,498,905 | +0.65(+3.37%) |
Aug 07, 2020 | 19.65 | 19.97 | 19.14 | 19.30 | 3,726,600 | -0.39(-1.98%) |
Aug 06, 2020 | 19.02 | 19.77 | 19.01 | 19.69 | 3,142,398 | +0.61(+3.20%) |
Aug 05, 2020 | 20.16 | 20.31 | 19.01 | 19.08 | 3,801,255 | -0.61(-3.10%) |
Aug 04, 2020 | 19.08 | 20.18 | 19.03 | 19.69 | 2,703,530 | +0.56(+2.93%) |
Aug 03, 2020 | 18.91 | 19.25 | 18.68 | 19.13 | 2,117,859 | +0.18(+0.95%) |
Jul 31, 2020 | 18.73 | 18.96 | 18.59 | 18.95 | 1,875,100 | +0.03(+0.16%) |
Jul 30, 2020 | 18.58 | 19.00 | 18.39 | 18.92 | 1,130,313 | +0.06(+0.32%) |
Jul 29, 2020 | 18.75 | 18.97 | 18.50 | 18.86 | 1,348,920 | +0.25(+1.34%) |
Jul 28, 2020 | 18.20 | 18.79 | 18.20 | 18.61 | 2,037,480 | -0.08(-0.43%) |
Jul 27, 2020 | 18.78 | 18.85 | 18.48 | 18.69 | 1,123,476 | -0.24(-1.27%) |
Jul 24, 2020 | 19.06 | 19.43 | 18.68 | 18.93 | 1,158,200 | -0.17(-0.89%) |
Jul 23, 2020 | 18.91 | 19.32 | 18.86 | 19.10 | 1,456,791 | +0.19(+1.00%) |
Jul 22, 2020 | 18.68 | 19.11 | 18.57 | 18.91 | 1,252,125 | +0.10(+0.53%) |
Jul 21, 2020 | 18.60 | 19.16 | 18.56 | 18.81 | 1,996,367 | +0.30(+1.62%) |
Jul 20, 2020 | 19.05 | 19.13 | 18.39 | 18.51 | 1,379,424 | -0.66(-3.44%) |
Jul 17, 2020 | 19.70 | 19.89 | 19.14 | 19.17 | 1,691,700 | -0.53(-2.69%) |
Jul 16, 2020 | 19.50 | 19.81 | 19.31 | 19.70 | 1,456,223 | +0.17(+0.87%) |
Jul 15, 2020 | 18.70 | 19.75 | 18.70 | 19.53 | 2,374,239 | +1.08(+5.85%) |
Jul 14, 2020 | 18.25 | 18.70 | 17.93 | 18.45 | 1,869,713 | +0.20(+1.10%) |
Jul 13, 2020 | 18.17 | 18.65 | 17.62 | 18.25 | 3,230,770 | +0.18(+0.97%) |
Jul 10, 2020 | 17.21 | 18.22 | 17.21 | 18.07 | 3,192,600 | +0.82(+4.78%) |
Jul 09, 2020 | 18.22 | 18.27 | 17.21 | 17.25 | 2,815,712 | -0.94(-5.17%) |
Jul 08, 2020 | 18.36 | 18.49 | 18.08 | 18.19 | 1,856,043 | -0.18(-0.98%) |
Jul 07, 2020 | 19.03 | 19.07 | 18.34 | 18.37 | 2,472,199 | -0.85(-4.42%) |
Jul 06, 2020 | 19.23 | 19.50 | 18.91 | 19.22 | 2,041,662 | +0.29(+1.53%) |
Jul 02, 2020 | 19.70 | 19.84 | 18.88 | 18.93 | 1,481,900 | -0.32(-1.64%) |
Jul 01, 2020 | 19.29 | 19.80 | 19.10 | 19.25 | 2,373,171 | -0.02(-0.08%) |
Jun 30, 2020 | 19.28 | 19.44 | 19.01 | 19.26 | 2,168,371 | -0.09(-0.47%) |
Jun 29, 2020 | 18.66 | 19.37 | 18.33 | 19.35 | 1,507,830 | +0.84(+4.54%) |
Jun 26, 2020 | 19.12 | 19.23 | 18.18 | 18.51 | 3,719,700 | -0.76(-3.94%) |
Jun 25, 2020 | 19.34 | 19.51 | 18.95 | 19.27 | 1,983,225 | -0.41(-2.08%) |
Jun 24, 2020 | 19.70 | 19.81 | 19.13 | 19.68 | 2,079,650 | -0.38(-1.89%) |
Jun 23, 2020 | 20.16 | 20.41 | 19.91 | 20.06 | 2,203,201 | +0.18(+0.91%) |
Jun 22, 2020 | 19.86 | 19.92 | 19.04 | 19.88 | 3,217,311 | -0.26(-1.29%) |
Jun 19, 2020 | 20.74 | 20.74 | 19.87 | 20.14 | 7,835,000 | -0.19(-0.93%) |
Jun 18, 2020 | 19.93 | 20.40 | 19.62 | 20.33 | 2,330,398 | +0.33(+1.65%) |
Jun 17, 2020 | 20.08 | 20.38 | 19.60 | 20.00 | 2,667,773 | -0.03(-0.15%) |
Jun 16, 2020 | 20.80 | 21.14 | 19.24 | 20.03 | 3,202,360 | -0.18(-0.89%) |
Jun 15, 2020 | 19.06 | 20.60 | 18.92 | 20.21 | 3,370,882 | +0.51(+2.59%) |
Jun 12, 2020 | 20.62 | 20.77 | 19.11 | 19.70 | 2,746,700 | -0.29(-1.45%) |
Jun 11, 2020 | 19.52 | 20.34 | 19.46 | 19.99 | 3,107,218 | -0.84(-4.03%) |
Jun 10, 2020 | 21.40 | 21.60 | 20.48 | 20.83 | 2,454,966 | -0.69(-3.21%) |
Jun 09, 2020 | 23.01 | 23.01 | 21.25 | 21.52 | 2,333,583 | -1.90(-8.11%) |
Jun 08, 2020 | 22.53 | 23.62 | 22.53 | 23.42 | 3,233,993 | +1.07(+4.79%) |
Jun 05, 2020 | 21.75 | 22.52 | 21.44 | 22.35 | 3,684,700 | +1.49(+7.14%) |
Jun 04, 2020 | 20.10 | 20.88 | 19.75 | 20.86 | 2,112,780 | +0.64(+3.17%) |
Jun 03, 2020 | 19.95 | 20.55 | 19.82 | 20.22 | 1,997,336 | +0.54(+2.74%) |
Jun 02, 2020 | 20.00 | 20.18 | 19.61 | 19.68 | 1,655,439 | -0.17(-0.86%) |
Jun 01, 2020 | 19.75 | 20.12 | 19.66 | 19.85 | 1,803,869 | +0.26(+1.33%) |
May 29, 2020 | 19.72 | 19.85 | 19.07 | 19.59 | 2,985,000 | -0.34(-1.68%) |
May 28, 2020 | 20.63 | 20.67 | 19.90 | 19.93 | 1,947,507 | -0.61(-2.95%) |
May 27, 2020 | 20.00 | 20.90 | 19.93 | 20.53 | 2,044,530 | +0.74(+3.74%) |
May 26, 2020 | 19.05 | 19.90 | 18.86 | 19.79 | 2,481,763 | +1.43(+7.76%) |
May 22, 2020 | 18.73 | 18.90 | 18.29 | 18.36 | 1,186,200 | -0.29(-1.53%) |
May 21, 2020 | 18.97 | 19.23 | 18.59 | 18.65 | 1,934,774 | -0.46(-2.43%) |
May 20, 2020 | 19.34 | 19.72 | 19.01 | 19.11 | 2,773,590 | -0.02(-0.10%) |
May 19, 2020 | 19.18 | 19.58 | 18.83 | 19.14 | 1,491,310 | -0.16(-0.85%) |
May 18, 2020 | 19.41 | 19.78 | 19.14 | 19.30 | 2,165,227 | +0.59(+3.13%) |
May 15, 2020 | 18.38 | 18.84 | 18.04 | 18.71 | 1,961,600 | +0.21(+1.16%) |
May 14, 2020 | 17.05 | 18.52 | 16.80 | 18.50 | 3,396,295 | +1.16(+6.69%) |
May 13, 2020 | 17.73 | 17.89 | 16.97 | 17.34 | 2,541,529 | -0.58(-3.24%) |
May 12, 2020 | 18.49 | 18.74 | 17.90 | 17.92 | 3,600,050 | -0.56(-3.06%) |
May 11, 2020 | 19.12 | 19.27 | 18.09 | 18.48 | 2,450,530 | -0.87(-4.47%) |
May 08, 2020 | 19.48 | 19.67 | 19.11 | 19.35 | 2,305,800 | +0.48(+2.54%) |
May 07, 2020 | 19.29 | 20.05 | 18.78 | 18.87 | 2,885,872 | -0.17(-0.89%) |
May 06, 2020 | 19.52 | 19.82 | 18.51 | 19.04 | 2,171,609 | -0.32(-1.65%) |
May 05, 2020 | 20.19 | 20.19 | 19.30 | 19.36 | 2,661,765 | -0.57(-2.88%) |
May 04, 2020 | 19.40 | 19.99 | 18.97 | 19.93 | 2,725,880 | +0.39(+2.02%) |